Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.28 | 15.30 | 15.12 | 15.22 | 595,619 | -0.02(-0.16%) |
Aug 30, 2011 | 15.12 | 15.30 | 15.02 | 15.25 | 636,430 | +0.10(+0.63%) |
Aug 29, 2011 | 15.01 | 15.27 | 14.93 | 15.15 | 690,238 | +0.32(+2.14%) |
Aug 26, 2011 | 14.52 | 14.89 | 14.23 | 14.83 | 871,690 | +0.28(+1.90%) |
Aug 25, 2011 | 14.68 | 14.81 | 14.35 | 14.56 | 1,273,643 | -0.03(-0.21%) |
Aug 24, 2011 | 14.43 | 14.70 | 14.40 | 14.59 | 665,084 | +0.18(+1.25%) |
Aug 23, 2011 | 14.05 | 14.43 | 13.83 | 14.41 | 919,439 | +0.47(+3.38%) |
Aug 22, 2011 | 14.06 | 14.06 | 13.77 | 13.94 | 857,246 | +0.15(+1.12%) |
Aug 19, 2011 | 13.81 | 14.04 | 13.71 | 13.78 | 587,183 | -0.19(-1.36%) |
Aug 18, 2011 | 14.00 | 14.11 | 13.82 | 13.97 | 861,371 | -0.31(-2.20%) |
Aug 17, 2011 | 14.36 | 14.51 | 14.22 | 14.29 | 432,373 | -0.01(-0.04%) |
Aug 16, 2011 | 14.13 | 14.34 | 14.00 | 14.29 | 855,300 | +0.03(+0.21%) |
Aug 15, 2011 | 13.91 | 14.26 | 13.87 | 14.26 | 506,054 | +0.47(+3.40%) |
Aug 12, 2011 | 13.91 | 13.98 | 13.69 | 13.80 | 739,845 | +0.03(+0.22%) |
Aug 11, 2011 | 13.18 | 14.00 | 13.13 | 13.77 | 931,702 | +0.65(+4.93%) |
Aug 10, 2011 | 13.23 | 13.52 | 13.10 | 13.12 | 1,435,096 | -0.37(-2.73%) |
Aug 09, 2011 | 13.23 | 13.49 | 12.53 | 13.49 | 1,867,754 | +0.81(+6.36%) |
Aug 08, 2011 | 13.23 | 13.54 | 12.68 | 12.68 | 1,608,331 | -0.93(-6.84%) |
Aug 05, 2011 | 14.15 | 14.16 | 13.44 | 13.61 | 1,249,827 | -0.42(-3.00%) |
Aug 04, 2011 | 14.60 | 14.60 | 14.02 | 14.03 | 1,317,995 | -0.73(-4.94%) |
Aug 03, 2011 | 14.67 | 14.77 | 14.50 | 14.76 | 590,204 | +0.08(+0.53%) |
Aug 02, 2011 | 14.93 | 15.02 | 14.68 | 14.68 | 500,341 | -0.28(-1.90%) |
Aug 01, 2011 | 15.12 | 15.15 | 14.83 | 14.97 | 458,003 | +0.02(+0.16%) |
Jul 29, 2011 | 14.91 | 15.08 | 14.82 | 14.95 | 428,043 | -0.11(-0.75%) |
Jul 28, 2011 | 15.14 | 15.17 | 15.01 | 15.06 | 418,560 | -0.10(-0.66%) |
Jul 27, 2011 | 15.30 | 15.30 | 15.12 | 15.16 | 562,420 | -0.17(-1.08%) |
Jul 26, 2011 | 15.51 | 15.51 | 15.31 | 15.33 | 310,719 | -0.16(-1.03%) |
Jul 25, 2011 | 15.44 | 15.60 | 15.41 | 15.49 | 344,028 | -0.06(-0.38%) |
Jul 22, 2011 | 15.62 | 15.62 | 15.51 | 15.54 | 345,639 | -0.11(-0.72%) |
Jul 21, 2011 | 15.58 | 15.73 | 15.57 | 15.66 | 440,565 | +0.17(+1.07%) |
Jul 20, 2011 | 15.39 | 15.54 | 15.29 | 15.49 | 410,517 | +0.15(+0.97%) |
Jul 19, 2011 | 15.19 | 15.34 | 15.09 | 15.34 | 496,637 | +0.23(+1.49%) |
Jul 18, 2011 | 15.22 | 15.28 | 15.01 | 15.12 | 590,796 | -0.12(-0.78%) |
Jul 15, 2011 | 15.25 | 15.29 | 15.11 | 15.24 | 627,138 | +0.01(+0.08%) |
Jul 14, 2011 | 15.47 | 15.47 | 15.19 | 15.22 | 555,678 | -0.19(-1.23%) |
Jul 13, 2011 | 15.48 | 15.53 | 15.33 | 15.41 | 519,829 | +0.00(+0.00%) |
Jul 12, 2011 | 15.29 | 15.49 | 15.27 | 15.41 | 480,451 | +0.05(+0.35%) |
Jul 11, 2011 | 15.40 | 15.45 | 15.30 | 15.36 | 494,944 | -0.17(-1.07%) |
Jul 08, 2011 | 15.53 | 15.62 | 15.40 | 15.53 | 507,168 | -0.11(-0.72%) |
Jul 07, 2011 | 15.65 | 15.70 | 15.52 | 15.64 | 758,572 | +0.14(+0.92%) |
Jul 06, 2011 | 15.37 | 15.54 | 15.26 | 15.50 | 515,381 | +0.17(+1.08%) |
Jul 05, 2011 | 15.43 | 15.46 | 15.27 | 15.33 | 738,728 | -0.04(-0.23%) |
Jul 01, 2011 | 15.26 | 15.54 | 15.22 | 15.37 | 697,472 | +0.14(+0.90%) |
Jun 30, 2011 | 15.12 | 15.31 | 15.03 | 15.23 | 797,347 | +0.17(+1.14%) |
Jun 29, 2011 | 15.00 | 15.12 | 14.93 | 15.06 | 519,447 | +0.10(+0.67%) |
Jun 28, 2011 | 14.87 | 15.02 | 14.86 | 14.96 | 479,801 | +0.10(+0.68%) |
Jun 27, 2011 | 14.79 | 14.89 | 14.76 | 14.86 | 464,057 | +0.10(+0.68%) |
Jun 24, 2011 | 14.75 | 14.88 | 14.70 | 14.76 | 725,958 | +0.05(+0.32%) |
Jun 23, 2011 | 14.62 | 14.72 | 14.54 | 14.71 | 593,259 | -0.04(-0.24%) |
Jun 22, 2011 | 14.85 | 14.90 | 14.73 | 14.74 | 453,149 | -0.08(-0.56%) |
Jun 21, 2011 | 14.90 | 14.96 | 14.82 | 14.83 | 535,730 | -0.01(-0.04%) |
Jun 20, 2011 | 14.81 | 14.87 | 14.79 | 14.83 | 602,607 | +0.21(+1.42%) |
Jun 17, 2011 | 14.56 | 14.71 | 14.56 | 14.63 | 933,165 | +0.18(+1.27%) |
Jun 16, 2011 | 14.31 | 14.50 | 14.31 | 14.44 | 537,651 | +0.15(+1.04%) |
Jun 15, 2011 | 14.41 | 14.52 | 14.25 | 14.29 | 614,887 | -0.21(-1.43%) |
Jun 14, 2011 | 14.44 | 14.55 | 14.29 | 14.50 | 744,335 | +0.21(+1.45%) |
Jun 13, 2011 | 14.26 | 14.41 | 14.19 | 14.29 | 459,172 | +0.10(+0.71%) |
Jun 10, 2011 | 14.27 | 14.33 | 14.16 | 14.19 | 544,260 | -0.12(-0.87%) |
Jun 09, 2011 | 14.42 | 14.42 | 14.30 | 14.32 | 611,613 | -0.05(-0.33%) |
Jun 08, 2011 | 14.35 | 14.43 | 14.31 | 14.36 | 941,258 | +0.02(+0.12%) |
Jun 07, 2011 | 14.42 | 14.50 | 14.31 | 14.35 | 594,717 | +0.02(+0.17%) |
Jun 06, 2011 | 14.36 | 14.41 | 14.25 | 14.32 | 540,166 | -0.04(-0.25%) |